| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | HKD | 4.23 | 4.36 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 5,282,700 |
| 2 Oct 2009 | HKD | 4.17 | 4.32 | 4.17 | 4.29 | 4.29 | -0.18 (-4.03%) | 7,793,000 |
| 1 Oct 2009 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
| 30 Sep 2009 | HKD | 4.43 | 4.59 | 4.4 | 4.47 | 4.47 | -0.05 (-1.11%) | 7,999,000 |
| 29 Sep 2009 | HKD | 4.51 | 4.56 | 4.44 | 4.52 | 4.52 | +0.15 (+3.43%) | 9,244,975 |
| 28 Sep 2009 | HKD | 4.5 | 4.5 | 4.36 | 4.37 | 4.37 | -0.13 (-2.89%) | 4,551,000 |
| 25 Sep 2009 | HKD | 4.5 | 4.56 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 10,503,000 |
| 24 Sep 2009 | HKD | 4.6 | 4.65 | 4.46 | 4.5 | 4.5 | -0.15 (-3.23%) | 16,773,000 |
| 23 Sep 2009 | HKD | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -0.06 (-1.27%) | 8,350,872 |
| 22 Sep 2009 | HKD | 4.78 | 4.88 | 4.63 | 4.71 | 4.71 | -0.03 (-0.63%) | 8,090,150 |
| 21 Sep 2009 | HKD | 4.84 | 4.86 | 4.69 | 4.74 | 4.74 | -0.1 (-2.07%) | 4,594,000 |
| 18 Sep 2009 | HKD | 4.85 | 4.92 | 4.79 | 4.84 | 4.84 | -0.01 (-0.21%) | 8,533,501 |
| 17 Sep 2009 | HKD | 5 | 5 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 14,819,200 |
| 16 Sep 2009 | HKD | 4.79 | 4.88 | 4.7 | 4.86 | 4.86 | +0.18 (+3.85%) | 9,227,000 |
| 15 Sep 2009 | HKD | 4.75 | 4.78 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,805,313 |
| 14 Sep 2009 | HKD | 4.73 | 4.79 | 4.61 | 4.69 | 4.69 | -0.12 (-2.49%) | 7,580,260 |
| 11 Sep 2009 | HKD | 4.77 | 4.89 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 16,727,961 |
| 10 Sep 2009 | HKD | 4.75 | 4.85 | 4.75 | 4.76 | 4.76 | +0.03 (+0.63%) | 10,622,200 |
| 9 Sep 2009 | HKD | 4.7 | 4.75 | 4.7 | 4.73 | 4.73 | +0.01 (+0.21%) | 6,088,500 |
| 8 Sep 2009 | HKD | 4.7 | 4.72 | 4.63 | 4.72 | 4.72 | +0.05 (+1.07%) | 11,296,000 |
| 7 Sep 2009 | HKD | 4.57 | 4.71 | 4.57 | 4.67 | 4.67 | +0.13 (+2.86%) | 9,622,712 |
| 4 Sep 2009 | HKD | 4.55 | 4.65 | 4.45 | 4.54 | 4.54 | +0.08 (+1.79%) | 12,838,000 |
| 3 Sep 2009 | HKD | 4.38 | 4.48 | 4.32 | 4.46 | 4.46 | +0.12 (+2.76%) | 10,939,940 |
| 2 Sep 2009 | HKD | 4.41 | 4.51 | 4.31 | 4.34 | 4.34 | -0.21 (-4.62%) | 15,019,900 |
| 1 Sep 2009 | HKD | 4.6 | 4.62 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,516,205 |
| 31 Aug 2009 | HKD | 4.52 | 4.65 | 4.48 | 4.56 | 4.56 | -0.03 (-0.65%) | 17,322,061 |
| 28 Aug 2009 | HKD | 4.58 | 4.65 | 4.53 | 4.59 | 4.59 | 0.0 (0.0%) | 15,572,000 |
| 27 Aug 2009 | HKD | 4.65 | 4.65 | 4.51 | 4.59 | 4.59 | -0.05 (-1.08%) | 12,883,000 |
| 26 Aug 2009 | HKD | 4.63 | 4.71 | 4.5 | 4.64 | 4.64 | +0.16 (+3.57%) | 24,705,600 |
| 25 Aug 2009 | HKD | 4.45 | 4.58 | 4.4 | 4.48 | 4.48 | -0.13 (-2.82%) | 17,687,070 |
